Xxentria Technology Materials Co., Ltd. (TPEX:8942)
Taiwan · Delayed Price · Currency is TWD 36.80
+0.55 (1.52%)
At close: Mar 27, 2026
TPEX:8942 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 36.10 | 37.25 | 35.95 | 36.80 | 36.80 | 1.52% | 214,641 |
| Mar 26, 2026 | 36.55 | 36.65 | 36.15 | 36.25 | 36.25 | -0.82% | 166,787 |
| Mar 25, 2026 | 36.85 | 37.05 | 36.35 | 36.55 | 36.55 | - | 95,394 |
| Mar 24, 2026 | 37.40 | 37.60 | 36.50 | 36.55 | 36.55 | 0.14% | 154,926 |
| Mar 23, 2026 | 36.85 | 37.05 | 36.00 | 36.50 | 36.50 | -2.41% | 287,199 |
| Mar 20, 2026 | 38.00 | 38.80 | 37.40 | 37.40 | 37.40 | -1.58% | 366,661 |
| Mar 19, 2026 | 38.10 | 38.20 | 36.80 | 38.00 | 38.00 | -1.04% | 565,393 |
| Mar 18, 2026 | 36.80 | 38.85 | 36.80 | 38.40 | 38.40 | 5.35% | 892,434 |
| Mar 17, 2026 | 35.55 | 36.45 | 35.55 | 36.45 | 36.45 | 3.55% | 286,833 |
| Mar 16, 2026 | 35.40 | 35.60 | 35.10 | 35.20 | 35.20 | -0.56% | 175,256 |
| Mar 13, 2026 | 35.95 | 36.00 | 35.35 | 35.40 | 35.40 | -2.34% | 243,006 |
| Mar 12, 2026 | 36.60 | 37.20 | 35.90 | 36.25 | 36.25 | -1.09% | 260,097 |
| Mar 11, 2026 | 35.20 | 36.90 | 35.20 | 36.65 | 36.65 | 4.12% | 338,540 |
| Mar 10, 2026 | 35.35 | 35.35 | 34.90 | 35.20 | 35.20 | 1.88% | 146,559 |
| Mar 9, 2026 | 35.30 | 35.30 | 34.40 | 34.55 | 34.55 | -3.76% | 402,835 |
| Mar 6, 2026 | 36.00 | 36.15 | 35.25 | 35.90 | 35.90 | -0.28% | 228,141 |
| Mar 5, 2026 | 35.75 | 36.60 | 35.65 | 36.00 | 36.00 | 1.41% | 283,864 |
| Mar 4, 2026 | 36.35 | 36.45 | 35.30 | 35.50 | 35.50 | -3.01% | 494,816 |
| Mar 3, 2026 | 37.00 | 37.00 | 36.35 | 36.60 | 36.60 | -1.08% | 247,965 |
| Mar 2, 2026 | 36.80 | 37.10 | 36.00 | 37.00 | 37.00 | -0.67% | 244,115 |
| Feb 26, 2026 | 37.55 | 37.70 | 37.05 | 37.25 | 37.25 | -1.19% | 262,532 |
| Feb 25, 2026 | 38.00 | 38.20 | 37.45 | 37.70 | 37.70 | -0.79% | 159,150 |
| Feb 24, 2026 | 37.95 | 38.25 | 37.45 | 38.00 | 38.00 | 0.13% | 206,019 |
| Feb 23, 2026 | 37.20 | 38.15 | 37.20 | 37.95 | 37.95 | 1.74% | 278,585 |
| Feb 11, 2026 | 37.20 | 37.60 | 36.95 | 37.30 | 37.30 | -0.93% | 214,624 |
| Feb 10, 2026 | 37.90 | 38.40 | 37.10 | 37.65 | 37.65 | 1.62% | 143,406 |
| Feb 9, 2026 | 37.50 | 37.80 | 36.75 | 37.05 | 37.05 | 0.41% | 178,883 |
| Feb 6, 2026 | 37.80 | 37.85 | 36.20 | 36.90 | 36.90 | -2.89% | 277,857 |
| Feb 5, 2026 | 38.40 | 38.90 | 37.80 | 38.00 | 38.00 | 0.26% | 223,173 |
| Feb 4, 2026 | 37.50 | 38.00 | 37.15 | 37.90 | 37.90 | 0.40% | 145,531 |
| Feb 3, 2026 | 38.20 | 38.20 | 36.85 | 37.75 | 37.75 | 1.21% | 261,080 |
| Feb 2, 2026 | 38.00 | 38.00 | 37.10 | 37.30 | 37.30 | -2.10% | 265,719 |
| Jan 30, 2026 | 39.50 | 39.50 | 38.10 | 38.10 | 38.10 | -2.56% | 262,152 |
| Jan 29, 2026 | 39.40 | 40.50 | 39.10 | 39.10 | 39.10 | -1.01% | 422,238 |
| Jan 28, 2026 | 39.30 | 39.70 | 39.25 | 39.50 | 39.50 | 0.64% | 165,530 |
| Jan 27, 2026 | 39.95 | 39.95 | 38.85 | 39.25 | 39.25 | -0.51% | 241,682 |
| Jan 26, 2026 | 39.80 | 39.90 | 39.30 | 39.45 | 39.45 | 0.13% | 203,941 |
| Jan 23, 2026 | 39.50 | 39.75 | 39.00 | 39.40 | 39.40 | - | 263,858 |
| Jan 22, 2026 | 40.15 | 40.15 | 39.15 | 39.40 | 39.40 | -0.51% | 328,087 |
| Jan 21, 2026 | 39.05 | 39.75 | 39.05 | 39.60 | 39.60 | -1.74% | 320,842 |
| Jan 20, 2026 | 40.40 | 41.05 | 39.50 | 40.30 | 40.30 | -1.59% | 963,602 |
| Jan 19, 2026 | 37.40 | 40.95 | 37.25 | 40.95 | 40.95 | 9.93% | 1,547,364 |
| Jan 16, 2026 | 35.10 | 37.70 | 35.00 | 37.25 | 37.25 | 7.81% | 1,072,501 |
| Jan 15, 2026 | 34.75 | 34.90 | 34.35 | 34.55 | 34.55 | -1.00% | 204,258 |
| Jan 14, 2026 | 34.40 | 35.00 | 34.40 | 34.90 | 34.90 | 1.75% | 193,208 |
| Jan 13, 2026 | 34.10 | 34.40 | 33.85 | 34.30 | 34.30 | 1.03% | 218,692 |
| Jan 12, 2026 | 34.00 | 34.20 | 33.80 | 33.95 | 33.95 | -0.15% | 218,209 |
| Jan 9, 2026 | 34.40 | 34.45 | 33.80 | 34.00 | 34.00 | -0.44% | 258,015 |
| Jan 8, 2026 | 34.40 | 34.40 | 34.00 | 34.15 | 34.15 | -0.73% | 210,395 |
| Jan 7, 2026 | 34.95 | 34.95 | 34.35 | 34.40 | 34.40 | -1.57% | 300,157 |